| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
INTERCONTINENTAL INTERNATIONAL Α.Ε.Ε.Α.Π (ΙΝΤΕΡΚΟ)
2,5400 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/10/2017 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 50 | 270,00 |
| 04/10/2017 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 03/10/2017 | 5,4000 | 0,37% | 5,3800 | 5,4000 | 5,3800 | 251 | 1.354,00 |
| 02/10/2017 | 5,3800 | -1,10% | 5,4000 | 5,4000 | 5,3800 | 200 | 1.078,00 |
| 29/9/2017 | 5,4400 | 1,12% | 5,3800 | 5,4400 | 5,3800 | 39 | 210,00 |
| 28/9/2017 | 5,3800 | -0,37% | 5,3800 | 5,3800 | 5,3800 | 100 | 538,00 |
| 27/9/2017 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 902 | 4.870,00 |
| 26/9/2017 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 102 | 550,00 |
| 25/9/2017 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 22/9/2017 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 15 | 81,00 |
| 21/9/2017 | 5,4000 | -0,37% | 5,4000 | 5,4000 | 5,4000 | 500 | 2.700,00 |
| 20/9/2017 | 5,4200 | 0,00% | 5,3900 | 5,4600 | 5,3900 | 37 | 200,00 |
| 19/9/2017 | 5,4200 | 0,56% | 5,4500 | 5,4500 | 5,4200 | 250 | 1.359,00 |
| 18/9/2017 | 5,3900 | -3,41% | 5,6000 | 5,6000 | 5,3800 | 1.570 | 8.582,00 |
| 15/9/2017 | 5,5800 | 0,00% | 5,6200 | 5,6200 | 5,6200 | 9 | 50,00 |
| 14/9/2017 | 5,5800 | -0,36% | 5,5800 | 5,5800 | 5,5800 | 100 | 558,00 |
| 13/9/2017 | 5,6000 | -0,88% | 5,7000 | 5,7000 | 5,5600 | 334 | 1.891,00 |
| 12/9/2017 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 19 | 107,00 |
| 11/9/2017 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 08/9/2017 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 07/9/2017 | 5,6500 | 0,89% | 5,6500 | 5,6500 | 5,6500 | 50 | 282,00 |
| 06/9/2017 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 100 | 560,00 |
| 05/9/2017 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 04/9/2017 | 5,6000 | 0,90% | 5,6000 | 5,6000 | 5,6000 | 50 | 280,00 |
| 01/9/2017 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 31/8/2017 | 5,5500 | -0,89% | 5,5600 | 5,5600 | 5,5300 | 550 | 3.047,00 |
| 30/8/2017 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 29/8/2017 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 28/8/2017 | 5,6000 | 0,54% | 5,6000 | 5,6000 | 5,6000 | 150 | 840,00 |
| 25/8/2017 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | 100 | 557,00 |
| 24/8/2017 | 5,5700 | -2,45% | 5,7000 | 5,7000 | 5,5700 | 600 | 3.378,00 |
| 23/8/2017 | 5,7100 | 0,00% | 5,7100 | 5,7100 | 5,7100 | 50 | 285,00 |
| 22/8/2017 | 5,7100 | 0,00% | 5,7100 | 5,7100 | 5,7100 | ,00 | |
| 21/8/2017 | 5,7100 | 0,00% | 5,7100 | 5,7100 | 5,7100 | ,00 | |
| 18/8/2017 | 5,7100 | 1,96% | 5,7100 | 5,7100 | 5,7100 | 174 | 993,00 |
| 17/8/2017 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 16/8/2017 | 5,6000 | 0,90% | 5,5600 | 5,6000 | 5,5500 | 154 | 857,00 |
| 14/8/2017 | 5,5500 | -3,81% | 5,5400 | 5,7200 | 5,5400 | 635 | 3.557,00 |
| 11/8/2017 | 5,7700 | 0,00% | 5,7700 | 5,7700 | 5,7700 | 80 | 461,00 |
| 10/8/2017 | 5,7700 | 0,00% | 5,8100 | 5,8100 | 5,8100 | 20 | 116,00 |
| 09/8/2017 | 5,7700 | 0,35% | 5,7700 | 5,7700 | 5,7700 | 100 | 577,00 |
| 08/8/2017 | 5,7500 | 0,35% | 5,7500 | 5,7700 | 5,7500 | 350 | 2.015,00 |
| 07/8/2017 | 5,7300 | 0,00% | 5,7300 | 5,7300 | 5,7300 | 80 | 458,00 |
| 04/8/2017 | 5,7300 | 0,35% | 5,7300 | 5,7300 | 5,7300 | 100 | 573,00 |
| 03/8/2017 | 5,7100 | 0,00% | 5,7100 | 5,7100 | 5,7100 | 80 | 456,00 |
| 02/8/2017 | 5,7100 | 0,00% | 5,7100 | 5,7100 | 5,7100 | 80 | 456,00 |
| 01/8/2017 | 5,7100 | 0,18% | 5,7100 | 5,7100 | 5,7100 | 88 | 502,00 |
| 31/7/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 100 | 570,00 |
| 28/7/2017 | 5,7000 | -0,70% | 5,7000 | 5,7000 | 5,7000 | 40 | 228,00 |
| 27/7/2017 | 5,7400 | -0,69% | 5,7400 | 5,7400 | 5,7400 | 72 | 413,00 |
| 26/7/2017 | 5,7800 | 0,17% | 5,8000 | 5,8000 | 5,7800 | 150 | 868,00 |
| 25/7/2017 | 5,7700 | 0,00% | 5,7700 | 5,7700 | 5,7700 | ,00 | |
| 24/7/2017 | 5,7700 | 0,00% | 5,7700 | 5,7700 | 5,7700 | ,00 | |
| 21/7/2017 | 5,7700 | 0,00% | 5,7700 | 5,7700 | 5,7700 | ,00 | |
| 20/7/2017 | 5,7700 | 0,00% | 5,7700 | 5,7700 | 5,7700 | 50 | 288,00 |
| 19/7/2017 | 5,7700 | -0,52% | 5,8000 | 5,8000 | 5,7700 | 1.800 | 10.396,00 |
| 18/7/2017 | 5,8000 | -1,02% | 5,8600 | 6,0000 | 5,8000 | 1.900 | 11.158,00 |
| 17/7/2017 | 5,8600 | 0,00% | 5,8600 | 5,8600 | 5,8600 | ,00 | |
| 14/7/2017 | 5,8600 | 0,00% | 5,8600 | 5,8600 | 5,8600 | ,00 | |
| 13/7/2017 | 5,8600 | 0,00% | 5,8600 | 5,8600 | 5,8600 | 90 | 527,00 |
| 12/7/2017 | 5,8600 | 0,00% | 5,8600 | 5,8600 | 5,8300 | 384 | 2.249,00 |
| 11/7/2017 | 5,8600 | -0,17% | 5,8700 | 5,8700 | 5,8500 | 214 | 1.253,00 |
| 10/7/2017 | 5,8700 | 0,00% | 5,8700 | 5,8700 | 5,8700 | 136 | 798,00 |
| 07/7/2017 | 5,8700 | 1,21% | 5,8500 | 5,8800 | 5,8500 | 800 | 4.699,00 |
| 06/7/2017 | 5,8000 | -5,23% | 6,1200 | 6,1200 | 5,8000 | 2.468 | 14.743,00 |
| 05/7/2017 | 6,1200 | 0,49% | 6,1200 | 6,1200 | 6,1200 | 100 | 612,00 |
| 04/7/2017 | 6,0900 | 0,00% | 6,0900 | 6,0900 | 6,0900 | 200 | 1.218,00 |
| 03/7/2017 | 6,0900 | 0,00% | 6,0900 | 6,0900 | 6,0900 | 300 | 1.827,00 |
| 30/6/2017 | 6,0900 | 0,16% | 6,0800 | 6,1100 | 6,0800 | 500 | 3.045,00 |
| 29/6/2017 | 6,0800 | 1,00% | 6,0800 | 6,0800 | 6,0800 | 500 | 3.040,00 |
| 28/6/2017 | 6,0200 | 0,84% | 6,0200 | 6,0200 | 6,0200 | 500 | 3.010,00 |
| 27/6/2017 | 5,9700 | 1,02% | 5,9500 | 5,9800 | 5,9500 | 800 | 4.775,00 |
| 26/6/2017 | 5,9100 | 0,00% | 5,9100 | 5,9100 | 5,9100 | 300 | 1.773,00 |
| 23/6/2017 | 5,9100 | 1,37% | 5,8800 | 5,9100 | 5,8800 | 650 | 3.831,00 |
| 22/6/2017 | 5,8300 | 2,10% | 5,7300 | 5,8600 | 5,7300 | 1.050 | 6.093,00 |
| 21/6/2017 | 5,7100 | 0,53% | 5,6800 | 5,7400 | 5,6800 | 750 | 4.281,00 |
| 20/6/2017 | 5,6800 | 0,35% | 5,6600 | 5,6800 | 5,6000 | 805 | 4.547,00 |
| 19/6/2017 | 5,6600 | 0,18% | 5,6600 | 5,6600 | 5,6600 | 30 | 169,00 |
| 16/6/2017 | 5,6500 | 0,71% | 5,6400 | 5,6500 | 5,6400 | 200 | 1.129,00 |
| 15/6/2017 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 14/6/2017 | 5,6100 | 0,00% | 5,6100 | 5,6100 | 5,6100 | ,00 | |
| 13/6/2017 | 5,6100 | -1,06% | 5,6500 | 5,6500 | 5,6000 | 670 | 3.761,00 |
| 12/6/2017 | 5,6700 | 0,00% | 5,6700 | 5,6700 | 5,6700 | ,00 | |
| 09/6/2017 | 5,6700 | 0,35% | 5,6500 | 5,7000 | 5,6500 | 225 | 1.275,00 |
| 08/6/2017 | 5,6500 | 0,18% | 5,6500 | 5,6500 | 5,6500 | 25 | 141,00 |
| 07/6/2017 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | 100 | 564,00 |
| 06/6/2017 | 5,6400 | 1,26% | 5,6000 | 5,6400 | 5,6000 | 220 | 1.235,00 |
| 02/6/2017 | 5,5700 | 0,00% | 5,5800 | 5,6100 | 5,5600 | 180 | 1.003,00 |
| 01/6/2017 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 31/5/2017 | 5,5700 | 0,91% | 5,5500 | 5,6000 | 5,5500 | 210 | 1.170,00 |
| 30/5/2017 | 5,5200 | -1,78% | 5,6000 | 5,6000 | 5,5200 | 33.367 | 184.202,00 |
| 29/5/2017 | 5,6200 | -0,53% | 5,6200 | 5,6200 | 5,6200 | 397.129 | 2.192.162,00 |
| 26/5/2017 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 3 | 16,00 |
| 25/5/2017 | 5,6500 | -0,53% | 5,6500 | 5,6500 | 5,6500 | 80 | 452,00 |
| 24/5/2017 | 5,6800 | 0,35% | 5,6800 | 5,6800 | 5,6800 | 20 | 113,00 |
| 23/5/2017 | 5,6600 | -0,70% | 5,6600 | 5,6600 | 5,6600 | 100 | 566,00 |
| 22/5/2017 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 19/5/2017 | 5,7000 | -0,70% | 5,7000 | 5,7000 | 5,7000 | 100 | 570,00 |
| 18/5/2017 | 5,7400 | 0,00% | 5,7400 | 5,7400 | 5,7400 | ,00 | |
| 17/5/2017 | 5,7400 | -0,52% | 5,7700 | 5,7800 | 5,7000 | 1.165 | 6.692,00 |
| 16/5/2017 | 5,7700 | -0,52% | 5,7600 | 5,7700 | 5,7600 | 200 | 1.153,00 |
| 15/5/2017 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 208 | 1.206,00 |
| 12/5/2017 | 5,8000 | 0,52% | 5,8000 | 5,8000 | 5,7700 | 420 | 2.432,00 |
| 11/5/2017 | 5,7700 | 0,35% | 5,7600 | 5,7800 | 5,7600 | 80 | 461,00 |
| 10/5/2017 | 5,7500 | 0,88% | 5,7500 | 5,7500 | 5,7000 | 155 | 891,00 |
| 09/5/2017 | 5,7000 | 0,00% | 5,7200 | 5,7200 | 5,7000 | 297 | 1.694,00 |
| 08/5/2017 | 5,7000 | 2,70% | 5,6200 | 5,7000 | 5,6200 | 460 | 2.613,00 |
| 05/5/2017 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 04/5/2017 | 5,5500 | 0,36% | 5,5500 | 5,5500 | 5,5500 | 50 | 277,00 |
| 03/5/2017 | 5,5300 | 0,55% | 5,5300 | 5,5300 | 5,5300 | 460 | 2.543,00 |
| 02/5/2017 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 28/4/2017 | 5,5000 | 0,36% | 5,5000 | 5,5000 | 5,5000 | 50 | 275,00 |
| 27/4/2017 | 5,4800 | 0,37% | 5,5000 | 5,5000 | 5,4600 | 800 | 4.384,00 |
| 26/4/2017 | 5,4600 | 0,00% | 5,4600 | 5,4600 | 5,4500 | 400 | 2.182,00 |
| 25/4/2017 | 5,4600 | -0,55% | 5,4600 | 5,4800 | 5,4600 | 955 | 5.218,00 |
| 24/4/2017 | 5,4900 | 0,00% | 5,4700 | 5,5000 | 5,4400 | 1.040 | 5.681,00 |
| 21/4/2017 | 5,4900 | 0,18% | 5,4600 | 5,4900 | 5,4000 | 3.400 | 18.407,00 |
| 20/4/2017 | 5,4800 | -0,36% | 5,5000 | 5,5000 | 5,4600 | 2.710 | 14.851,00 |
| 19/4/2017 | 5,5000 | -0,90% | 5,5200 | 5,5200 | 5,5000 | 575 | 3.172,00 |
| 18/4/2017 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | 32 | 177,00 |
| 13/4/2017 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 12/4/2017 | 5,5500 | -0,36% | 5,5200 | 5,5500 | 5,4900 | 1.125 | 6.210,00 |
| 11/4/2017 | 5,5700 | 1,27% | 5,5200 | 5,5700 | 5,5200 | 730 | 4.033,90 |
| 10/4/2017 | 5,5000 | 0,00% | 5,5200 | 5,5200 | 5,5000 | 1.050 | 5.784,00 |
| 07/4/2017 | 5,5000 | 0,92% | 5,4200 | 5,5000 | 5,4200 | 1.770 | 9.682,00 |
| 06/4/2017 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 05/4/2017 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 04/4/2017 | 5,4500 | -0,91% | 5,4600 | 5,4600 | 5,4300 | 440 | 2.396,00 |
| 03/4/2017 | 5,5000 | 0,92% | 5,5000 | 5,5000 | 5,5000 | 200 | 1.100,00 |
| 31/3/2017 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 30/3/2017 | 5,4500 | -0,91% | 5,4600 | 5,4700 | 5,4400 | 400 | 2.183,00 |
| 29/3/2017 | 5,5000 | 0,18% | 5,4800 | 5,5300 | 5,4800 | 3.320 | 18.240,00 |
| 28/3/2017 | 5,4900 | 1,10% | 5,4300 | 5,4900 | 5,4100 | 30.400 | 164.803,00 |
| 27/3/2017 | 5,4300 | 0,56% | 5,4300 | 5,4300 | 5,4300 | 105 | 570,00 |
| 24/3/2017 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 500 | 2.700,00 |
| 23/3/2017 | 5,4000 | 0,37% | 5,4000 | 5,4000 | 5,4000 | 1.551 | 8.375,00 |
| 22/3/2017 | 5,3800 | -1,10% | 5,4500 | 5,4500 | 5,3800 | 4.054 | 21.884,00 |
| 21/3/2017 | 5,4400 | 1,12% | 5,4400 | 5,4400 | 5,4400 | 200 | 1.088,00 |
| 20/3/2017 | 5,3800 | 1,51% | 5,3100 | 5,4200 | 5,3100 | 250 | 1.339,00 |
| 17/3/2017 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 4.462 | 23.648,00 |
| 16/3/2017 | 5,3000 | -0,56% | 5,2800 | 5,3000 | 5,2800 | 298 | 1.578,00 |
| 15/3/2017 | 5,3300 | -1,30% | 5,3600 | 5,3600 | 5,3300 | 300 | 1.602,00 |
| 14/3/2017 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 13/3/2017 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 1.000 | 5.400,00 |
| 10/3/2017 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 09/3/2017 | 5,4000 | -0,74% | 5,4000 | 5,4000 | 5,4000 | 100 | 540,00 |
| 08/3/2017 | 5,4400 | 1,12% | 5,4400 | 5,4700 | 5,4400 | 237 | 1.289,00 |
| 07/3/2017 | 5,3800 | 0,75% | 5,3800 | 5,3800 | 5,3800 | 450 | 2.421,00 |
| 06/3/2017 | 5,3400 | -1,11% | 5,3800 | 5,4600 | 5,3200 | 1.882 | 10.163,00 |
| 03/3/2017 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 02/3/2017 | 5,4000 | -2,00% | 5,4600 | 5,4600 | 5,4000 | 700 | 3.799,00 |
| 01/3/2017 | 5,5100 | 3,38% | 5,5100 | 5,5100 | 5,5100 | 120 | 661,00 |
| 28/2/2017 | 5,3300 | 0,00% | 5,3600 | 5,3600 | 5,3600 | 20 | 107,00 |
| 24/2/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 23/2/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 22/2/2017 | 5,3300 | -1,30% | 5,3300 | 5,3300 | 5,3300 | 49 | 261,00 |
| 21/2/2017 | 5,4000 | -0,92% | 5,4900 | 5,4900 | 5,3300 | 751 | 4.066,00 |
| 20/2/2017 | 5,4500 | -2,33% | 5,5900 | 5,5900 | 5,4100 | 2.600 | 14.287,00 |
| 17/2/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 16/2/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 15/2/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 14/2/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 13/2/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 10/2/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 09/2/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 08/2/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 07/2/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 06/2/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 03/2/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 02/2/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 01/2/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 31/1/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | 10 | 55,80 |
| 30/1/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 27/1/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 26/1/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 25/1/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 24/1/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 23/1/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 20/1/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 19/1/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 18/1/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 17/1/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 16/1/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 13/1/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 12/1/2017 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | 145 | 809,00 |
| 11/1/2017 | 5,5800 | 0,90% | 5,5800 | 5,5800 | 5,5800 | 30 | 167,00 |
| 10/1/2017 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 09/1/2017 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 05/1/2017 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 04/1/2017 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 03/1/2017 | 5,5300 | -0,72% | 5,5300 | 5,5300 | 5,5300 | 18.116 | 100.181,00 |
| 02/1/2017 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 30/12/2016 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 29/12/2016 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 28/12/2016 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | 10 | 55,70 |
| 27/12/2016 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 23/12/2016 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 22/12/2016 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 21/12/2016 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 20/12/2016 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | 140 | 779,80 |
| 19/12/2016 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 16/12/2016 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 15/12/2016 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 14/12/2016 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 13/12/2016 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 12/12/2016 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 09/12/2016 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 08/12/2016 | 5,5700 | -0,36% | 5,5700 | 5,5700 | 5,5700 | 70 | 389,90 |
| 07/12/2016 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 06/12/2016 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 05/12/2016 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5200 | 50.019 | 276.118,88 |
| 02/12/2016 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 01/12/2016 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 30/11/2016 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 29/11/2016 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 28/11/2016 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 25/11/2016 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | 2 | 11,18 |
| 24/11/2016 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | ,00 | |
| 23/11/2016 | 5,5900 | -0,18% | 5,5900 | 5,5900 | 5,5900 | 140 | 782,60 |
| 22/11/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 21/11/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 18/11/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 17/11/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 16/11/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 15/11/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 14/11/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 11/11/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 10/11/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 09/11/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 08/11/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 07/11/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 04/11/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 03/11/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 02/11/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 01/11/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 31/10/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 27/10/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 26/10/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 25/10/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 24/10/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 21/10/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 20/10/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 19/10/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 18/10/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 17/10/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 14/10/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 13/10/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 12/10/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 11/10/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 10/10/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 07/10/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 06/10/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 05/10/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 04/10/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 03/10/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 30/9/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 930 | 5.208,00 |
| 29/9/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 28/9/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 27/9/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 26/9/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 23/9/2016 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 22/9/2016 | 5,6000 | -0,36% | 5,6000 | 5,6000 | 5,6000 | 17.400 | 97.440,00 |
| 21/9/2016 | 5,6200 | -1,23% | 5,6200 | 5,6200 | 5,6200 | 190 | 1.067,80 |
| 20/9/2016 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 19/9/2016 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 16/9/2016 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | 242 | 1.376,98 |
| 15/9/2016 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 14/9/2016 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 13/9/2016 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 12/9/2016 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 09/9/2016 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 08/9/2016 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 07/9/2016 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 06/9/2016 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 05/9/2016 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 02/9/2016 | 5,6900 | 0,00% | 5,6900 | 5,6900 | 5,6900 | ,00 | |
| 01/9/2016 | 5,6900 | -1,39% | 5,6900 | 5,6900 | 5,6900 | 13 | 73,97 |
| 31/8/2016 | 5,7700 | 0,00% | 5,7700 | 5,7700 | 5,7700 | 50.000 | 327.500,00 |
| 30/8/2016 | 5,7700 | 1,23% | 5,7700 | 5,7700 | 5,7700 | 10 | 57,70 |
| 29/8/2016 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 26/8/2016 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 25/8/2016 | 5,7000 | 0,18% | 5,6900 | 5,7000 | 5,6900 | 17.616 | 100.265,04 |
| 24/8/2016 | 5,6900 | -0,52% | 5,6900 | 5,6900 | 5,6900 | 153 | 870,57 |
| 23/8/2016 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 22/8/2016 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 19/8/2016 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 18/8/2016 | 5,7200 | -0,52% | 5,7200 | 5,7200 | 5,7200 | 197 | 1.126,84 |
| 17/8/2016 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 16/8/2016 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 12/8/2016 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 11/8/2016 | 5,7500 | 10,15% | 5,2200 | 5,7500 | 5,2200 | 14.866 | 77.677,52 |
| 10/8/2016 | 5,2200 | -10,00% | 5,7900 | 5,8000 | 5,1500 | 4.750 | 24.934,00 |
| 09/8/2016 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 08/8/2016 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 05/8/2016 | 5,8000 | 0,17% | 5,7900 | 5,8000 | 5,7900 | 645 | 3.737,05 |
| 04/8/2016 | 5,7900 | 0,00% | 5,7900 | 5,7900 | 5,7900 | ,00 | |
| 03/8/2016 | 5,7900 | 0,17% | 5,7900 | 5,7900 | 5,7900 | 935 | 5.413,65 |
| 02/8/2016 | 5,7800 | -16,23% | 5,7400 | 5,7800 | 5,7400 | 1.470 | 8.476,60 |
| 25/8/2009 | 6,9000 | 0,00% | 6,7500 | 6,9500 | 6,7500 | 350 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|